Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	11.04	11.17	10.87	11.07	5,163	-0.10(-0.90%)
Oct 29, 2015	11.17	11.17	11.08	11.17	1,912	-0.02(-0.16%)
Oct 28, 2015	11.17	11.31	10.85	11.19	52,231	+0.08(+0.74%)
Oct 27, 2015	10.73	11.44	10.73	11.10	57,795	+0.45(+4.21%)
Oct 26, 2015	10.65	10.75	10.65	10.66	671	+0.01(+0.09%)
Oct 23, 2015	10.55	10.65	10.55	10.65	327	+0.11(+1.04%)
Oct 22, 2015	10.56	10.94	10.53	10.54	23,491	-0.06(-0.53%)
Oct 21, 2015	10.60	10.60	10.48	10.59	11,486	+0.07(+0.71%)
Oct 20, 2015	10.57	10.59	10.39	10.52	20,230	-0.05(-0.52%)
Oct 19, 2015	10.57	10.58	10.57	10.57	2,347	-0.14(-1.28%)
Oct 16, 2015	10.56	10.85	10.56	10.71	1,846	-0.08(-0.76%)
Oct 15, 2015	10.92	10.94	10.78	10.79	1,185	+0.05(+0.51%)
Oct 13, 2015	10.58	10.74	10.74	10.74	12	+0.00(+0.00%)
Oct 12, 2015	10.72	10.74	10.72	10.74	1,310	+0.01(+0.08%)
Oct 08, 2015	10.73	10.73	10.73	10.73	109	+0.13(+1.21%)
Oct 07, 2015	10.59	10.60	10.59	10.60	1,030	+0.04(+0.35%)
Oct 06, 2015	10.44	10.58	10.44	10.56	3,781	-0.01(-0.09%)
Oct 01, 2015	10.56	10.57	10.57	10.57	5,352	-0.07(-0.69%)
Sep 30, 2015	10.40	10.65	10.40	10.65	254	+0.26(+2.47%)
Sep 29, 2015	10.42	10.42	10.39	10.39	2,621	-0.21(-1.99%)
Sep 28, 2015	10.44	10.70	10.39	10.60	2,575	+0.16(+1.56%)
Sep 25, 2015	10.39	10.44	10.39	10.44	854	-0.09(-0.85%)
Sep 24, 2015	10.45	10.66	10.45	10.53	1,042	+0.14(+1.32%)
Sep 23, 2015	10.39	10.39	10.39	10.39	583	-0.19(-1.82%)
Sep 21, 2015	10.62	10.58	10.58	10.58	17	-0.03(-0.26%)
Sep 18, 2015	10.61	10.61	10.61	10.61	2,459	-0.01(-0.09%)
Sep 17, 2015	10.54	10.62	10.53	10.62	1,297	+0.15(+1.40%)
Sep 16, 2015	10.44	10.47	10.44	10.47	233	-0.02(-0.17%)
Sep 15, 2015	10.40	10.49	10.40	10.49	1,283	+0.05(+0.53%)
Sep 14, 2015	10.39	10.59	10.39	10.44	2,424	-0.14(-1.30%)
Sep 10, 2015	10.55	10.57	10.57	10.57	109	+0.01(+0.09%)
Sep 09, 2015	10.77	10.77	10.56	10.56	859	-0.08(-0.77%)
Sep 08, 2015	10.58	10.65	10.58	10.65	1,897	+0.08(+0.78%)
Sep 02, 2015	10.76	10.56	10.56	10.56	1,092	-0.18(-1.70%)
Sep 01, 2015	10.56	10.76	10.56	10.75	2,468	+0.08(+0.77%)
Aug 31, 2015	10.87	10.87	10.56	10.66	6,129	+0.10(+0.95%)
Aug 28, 2015	10.53	10.56	10.53	10.56	558	-0.16(-1.54%)
Aug 27, 2015	10.70	10.79	10.70	10.73	1,247	+0.12(+1.12%)
Aug 26, 2015	10.66	10.67	10.60	10.61	3,351	+0.05(+0.45%)
Aug 25, 2015	10.44	10.70	10.44	10.56	1,752	+0.03(+0.33%)
Aug 24, 2015	10.53	10.61	10.53	10.53	1,215	-0.16(-1.46%)
Aug 21, 2015	10.68	10.68	10.68	10.68	1,245	+0.00(+0.00%)
Aug 20, 2015	10.48	10.84	10.48	10.68	1,551	+0.07(+0.69%)
Aug 19, 2015	10.62	10.62	10.61	10.61	1,986	-0.02(-0.18%)
Aug 18, 2015	10.70	10.74	10.62	10.63	14,067	+0.03(+0.27%)
Aug 17, 2015	10.71	10.84	10.57	10.60	7,248	+0.07(+0.70%)
Aug 14, 2015	10.57	10.62	10.52	10.53	30,478	-0.06(-0.55%)
Aug 13, 2015	10.59	10.59	10.59	10.59	151	+0.01(+0.12%)
Aug 12, 2015	10.54	10.57	10.54	10.57	3,352	-0.04(-0.34%)
Aug 07, 2015	10.68	10.61	10.61	10.61	3	+0.04(+0.35%)
Aug 06, 2015	10.57	10.57	10.57	10.57	582	+0.02(+0.17%)
Aug 05, 2015	10.54	10.62	10.53	10.55	8,682	-0.02(-0.17%)
Aug 04, 2015	10.58	10.89	10.57	10.57	5,301	-0.07(-0.69%)
Aug 03, 2015	10.53	10.72	10.53	10.65	2,443	+0.12(+1.13%)
Jul 31, 2015	10.54	10.79	10.50	10.53	26,736	-0.06(-0.52%)
Jul 29, 2015	10.62	10.58	10.58	10.58	16	-0.11(-1.03%)
Jul 28, 2015	10.98	10.98	10.69	10.69	740	-0.30(-2.75%)
Jul 27, 2015	10.81	11.05	10.54	10.99	23,078	+0.13(+1.18%)
Jul 24, 2015	10.92	10.92	10.79	10.87	2,999	-0.06(-0.57%)
Jul 23, 2015	10.88	11.15	10.85	10.93	7,579	+0.17(+1.59%)
Jul 22, 2015	10.62	10.76	10.62	10.76	10,623	+0.18(+1.73%)
Jul 20, 2015	10.62	10.57	10.57	10.57	1	-0.05(-0.43%)
Jul 17, 2015	10.70	10.71	10.53	10.62	9,128	-0.14(-1.28%)
Jul 15, 2015	10.74	10.76	10.74	10.76	1,457	+0.03(+0.26%)
Jul 13, 2015	10.55	10.73	10.73	10.73	764	+0.19(+1.82%)
Jul 10, 2015	10.54	10.56	10.53	10.54	1,345	+0.14(+1.32%)
Jul 09, 2015	10.51	10.57	10.40	10.40	9,333	-0.12(-1.13%)
Jul 08, 2015	10.55	10.55	10.52	10.52	3,485	-0.03(-0.26%)
Jul 07, 2015	10.45	10.55	10.43	10.55	6,192	+0.02(+0.17%)
Jul 02, 2015	10.42	10.53	10.53	10.53	28	-0.01(-0.09%)
Jul 01, 2015	10.60	10.61	10.54	10.54	681	+0.15(+1.41%)
Jun 29, 2015	10.39	10.39	10.39	10.39	164	+0.00(+0.00%)
Jun 26, 2015	10.44	10.53	10.39	10.39	3,511	-0.14(-1.30%)
Jun 25, 2015	10.55	10.55	10.53	10.53	10,309	-0.10(-0.95%)
Jun 24, 2015	10.44	10.65	10.44	10.63	849	+0.11(+1.04%)
Jun 23, 2015	10.59	10.66	10.44	10.52	8,094	+0.12(+1.14%)
Jun 22, 2015	10.89	10.89	10.29	10.40	6,986	-0.27(-2.57%)
Jun 19, 2015	11.53	11.76	10.67	10.67	31,574	-0.75(-6.57%)
Jun 18, 2015	11.62	11.81	11.33	11.42	14,069	+0.04(+0.32%)
Jun 17, 2015	11.58	11.67	11.32	11.39	12,539	-0.38(-3.19%)
Jun 16, 2015	11.16	11.97	11.08	11.76	12,354	+0.75(+6.82%)
Jun 15, 2015	10.56	11.07	10.37	11.01	15,770	+0.58(+5.53%)
Jun 12, 2015	10.71	10.71	10.44	10.44	2,481	-0.53(-4.84%)
Jun 11, 2015	10.68	10.97	10.53	10.97	1,544	+0.30(+2.83%)
Jun 10, 2015	10.65	10.68	10.35	10.66	1,813	+0.08(+0.78%)
Jun 09, 2015	10.58	10.58	10.58	10.58	643	+0.16(+1.49%)
Jun 08, 2015	10.47	10.68	10.35	10.43	8,334	-0.14(-1.30%)
Jun 04, 2015	10.57	10.56	10.56	10.56	5	+0.04(+0.35%)
Jun 03, 2015	10.49	10.57	10.48	10.53	4,476	+0.04(+0.35%)
Jun 02, 2015	10.62	10.62	10.47	10.49	2,294	-0.08(-0.78%)
Jun 01, 2015	10.62	10.66	10.32	10.57	12,882	+0.07(+0.70%)
May 29, 2015	10.59	10.59	10.46	10.50	9,206	-0.07(-0.69%)
May 28, 2015	10.57	10.57	10.57	10.57	109	+0.02(+0.17%)
May 27, 2015	10.53	10.62	10.53	10.55	1,775	+0.03(+0.26%)
May 26, 2015	10.52	10.53	10.46	10.53	7,566	+0.06(+0.61%)
May 22, 2015	10.52	10.46	10.46	10.46	12,235	-0.08(-0.80%)
May 21, 2015	10.55	10.55	10.53	10.55	3,532	+0.02(+0.20%)
May 20, 2015	10.48	10.53	10.31	10.53	8,456	+0.05(+0.44%)
May 18, 2015	10.58	10.48	10.48	10.48	119	-0.07(-0.69%)
May 15, 2015	10.58	10.62	10.48	10.55	6,226	+0.07(+0.70%)
May 14, 2015	10.16	10.60	10.16	10.48	2,963	+0.03(+0.26%)
May 13, 2015	10.53	10.53	10.45	10.45	521	-0.07(-0.70%)
May 12, 2015	10.53	10.60	10.53	10.53	6,086	+0.00(+0.00%)
May 11, 2015	10.16	10.66	10.16	10.53	5,882	-0.07(-0.69%)
May 08, 2015	10.60	10.60	10.60	10.60	218	+0.07(+0.70%)
May 07, 2015	10.65	10.65	10.53	10.53	1,474	+0.00(+0.00%)
May 06, 2015	10.53	10.61	10.53	10.53	4,162	-0.01(-0.09%)
May 05, 2015	10.53	10.56	10.49	10.54	2,393	+0.03(+0.31%)
May 04, 2015	10.25	10.50	10.25	10.50	1,698	+0.08(+0.75%)
May 01, 2015	10.38	10.43	10.31	10.43	9,728	+0.05(+0.44%)
Apr 30, 2015	10.43	10.44	10.38	10.38	4,284	-0.01(-0.09%)
Apr 29, 2015	10.68	10.68	10.31	10.39	2,075	-0.12(-1.13%)
Apr 28, 2015	10.54	10.54	10.51	10.51	1,279	+0.00(+0.00%)
Apr 27, 2015	10.56	10.56	10.34	10.51	1,227	-0.18(-1.71%)
Apr 24, 2015	10.53	10.69	10.51	10.69	5,556	+0.20(+1.92%)
Apr 23, 2015	10.44	10.53	10.30	10.49	4,324	+0.27(+2.60%)
Apr 22, 2015	10.38	10.44	10.21	10.22	993	+0.03(+0.27%)
Apr 21, 2015	10.27	10.34	10.17	10.20	1,730	-0.10(-0.98%)
Apr 20, 2015	10.35	10.48	10.30	10.30	3,119	-0.18(-1.75%)
Apr 17, 2015	10.53	10.53	10.31	10.48	1,990	-0.05(-0.43%)
Apr 16, 2015	10.53	10.53	10.42	10.53	819	+0.00(+0.00%)
Apr 15, 2015	10.57	10.71	10.53	10.53	9,588	+0.05(+0.44%)
Apr 14, 2015	10.71	10.71	10.44	10.48	24,700	+0.03(+0.26%)
Apr 13, 2015	10.48	10.68	10.29	10.45	28,085	+0.03(+0.31%)
Apr 10, 2015	10.55	10.58	10.41	10.42	12,834	-0.12(-1.17%)
Apr 09, 2015	10.63	10.64	10.51	10.55	29,833	-0.07(-0.69%)
Apr 08, 2015	10.55	10.73	10.45	10.62	8,956	+0.11(+1.05%)
Apr 07, 2015	10.53	10.90	10.44	10.51	36,871	+0.05(+0.53%)
Apr 06, 2015	10.57	10.98	10.44	10.45	26,006	-0.09(-0.87%)
Apr 02, 2015	10.62	10.55	10.55	10.55	39,655	-0.07(-0.69%)
Apr 01, 2015	10.49	10.94	10.48	10.62	63,614	+0.19(+1.84%)
Mar 31, 2015	10.48	10.62	10.14	10.43	71,275	+0.09(+0.89%)
Mar 30, 2015	10.34	10.74	10.33	10.33	64,860	+0.05(+0.45%)
Mar 27, 2015	10.16	10.66	10.07	10.29	63,895	+0.13(+1.26%)
Mar 26, 2015	9.932	10.29	9.859	10.16	57,482	+0.32(+3.26%)
Mar 25, 2015	9.914	9.978	9.804	9.840	16,721	-0.05(-0.46%)
Mar 24, 2015	10.03	10.03	9.712	9.886	24,833	-0.11(-1.10%)
Mar 23, 2015	9.877	9.996	9.850	9.996	2,393	+0.27(+2.73%)
Mar 20, 2015	10.60	10.61	9.731	9.731	32,309	-1.03(-9.53%)
Mar 18, 2015	10.82	10.76	10.76	10.76	6	-0.01(-0.09%)
Mar 17, 2015	10.71	10.80	10.71	10.77	3,154	+0.18(+1.73%)
Mar 16, 2015	11.03	11.06	10.57	10.58	6,547	-0.15(-1.36%)
Mar 13, 2015	10.89	10.91	10.57	10.73	10,623	-0.16(-1.51%)
Mar 12, 2015	10.98	11.08	10.89	10.89	48,639	-0.17(-1.57%)
Mar 11, 2015	10.80	11.40	10.80	11.07	69,611	+0.23(+2.11%)
Mar 10, 2015	10.61	10.98	10.41	10.84	21,962	+0.04(+0.34%)
Mar 09, 2015	10.57	11.40	10.32	10.80	110,692	+0.10(+0.94%)
Mar 06, 2015	10.42	10.76	10.26	10.70	55,107	+0.28(+2.72%)
Mar 05, 2015	10.29	10.42	10.25	10.42	27,646	+0.03(+0.26%)
Mar 04, 2015	10.37	10.39	10.40	10.39	613	-0.01(-0.09%)
Mar 03, 2015	10.32	10.48	10.32	10.40	25,205	+0.05(+0.53%)
Mar 02, 2015	10.34	10.41	10.34	10.34	1,385	-0.01(-0.14%)
Feb 27, 2015	10.36	10.36	10.36	10.36	287	-0.26(-2.45%)
Feb 26, 2015	10.53	10.62	10.53	10.62	444	+0.18(+1.75%)
Feb 25, 2015	10.60	10.66	10.44	10.44	16,940	-0.14(-1.30%)
Feb 24, 2015	10.21	11.02	10.16	10.57	60,026	+0.40(+3.96%)
Feb 23, 2015	10.21	10.25	10.17	10.17	14,303	-0.06(-0.63%)
Feb 20, 2015	10.22	10.23	10.21	10.23	1,556	+0.07(+0.72%)
Feb 19, 2015	10.16	10.17	10.16	10.16	2,840	-0.09(-0.89%)
Feb 18, 2015	10.25	10.25	10.25	10.25	188	+0.09(+0.90%)
Feb 17, 2015	10.16	10.25	10.09	10.16	3,391	-0.08(-0.80%)
Feb 13, 2015	10.14	10.24	10.24	10.24	6,445	+0.08(+0.81%)
Feb 12, 2015	10.16	10.16	10.05	10.16	9,098	+0.00(+0.00%)
Feb 10, 2015	10.21	10.16	10.16	10.16	1,747	+0.00(+0.00%)
Feb 09, 2015	10.12	10.17	10.11	10.16	6,041	+0.05(+0.45%)
Feb 06, 2015	10.17	10.17	10.07	10.12	12,068	-0.05(-0.54%)
Feb 05, 2015	10.10	10.22	10.07	10.17	4,997	+0.01(+0.09%)
Feb 04, 2015	10.16	10.16	10.16	10.16	218	-0.05(-0.45%)
Feb 03, 2015	10.21	10.21	10.11	10.21	5,965	-0.05(-0.54%)
Feb 02, 2015	10.16	10.27	10.15	10.26	4,330	+0.19(+1.91%)
Jan 30, 2015	10.16	10.17	10.07	10.07	5,036	-0.14(-1.35%)
Jan 29, 2015	10.18	10.30	10.18	10.21	4,892	+0.03(+0.27%)
Jan 28, 2015	10.16	10.34	10.16	10.18	15,120	+0.09(+0.91%)
Jan 26, 2015	10.22	10.09	10.09	10.09	6,882	-0.14(-1.34%)
Jan 23, 2015	10.22	10.22	10.22	10.22	355	+0.11(+1.09%)
Jan 22, 2015	10.12	10.12	10.12	10.12	950	+0.00(+0.00%)
Jan 21, 2015	10.08	10.12	10.06	10.12	17,853	+0.04(+0.36%)
Jan 20, 2015	10.08	10.08	10.08	10.08	468	+0.00(+0.00%)
Jan 16, 2015	10.17	10.17	10.08	10.08	4,041	-0.05(-0.45%)
Jan 15, 2015	10.12	10.12	10.12	10.12	269	+0.03(+0.27%)
Jan 14, 2015	10.10	10.10	10.10	10.10	229	-0.02(-0.18%)
Jan 13, 2015	10.22	10.22	10.08	10.12	1,780	-0.05(-0.54%)
Jan 12, 2015	10.18	10.22	10.17	10.17	1,310	+0.01(+0.09%)
Jan 09, 2015	10.17	10.17	10.08	10.16	1,336	+0.05(+0.45%)
Jan 08, 2015	10.07	10.22	10.07	10.12	1,822	+0.05(+0.55%)
Jan 07, 2015	10.02	10.18	10.01	10.06	1,857	+0.01(+0.09%)
Jan 06, 2015	9.969	10.05	9.969	10.05	546	-0.17(-1.70%)
Jan 05, 2015	10.20	10.22	10.08	10.22	847	+0.03(+0.27%)
Jan 02, 2015	10.20	10.20	10.20	10.20	218	+0.23(+2.30%)
Dec 31, 2014	10.11	9.969	9.969	9.969	4,041	-0.01(-0.09%)
Dec 30, 2014	9.932	9.978	9.932	9.978	5,615	-0.01(-0.08%)
Dec 29, 2014	9.932	10.22	9.932	9.986	4,183	+0.04(+0.45%)
Dec 26, 2014	10.22	10.22	9.932	9.941	730	-0.02(-0.18%)
Dec 22, 2014	9.978	9.959	9.959	9.959	655	-0.02(-0.18%)
Dec 19, 2014	9.932	9.978	9.932	9.978	5,483	+0.00(+0.00%)
Dec 18, 2014	9.932	9.978	9.932	9.978	8,688	+0.05(+0.46%)
Dec 17, 2014	9.868	10.07	9.840	9.932	5,902	-0.12(-1.18%)
Dec 16, 2014	10.05	10.05	10.05	10.05	373	+0.26(+2.62%)
Dec 15, 2014	9.795	9.795	9.795	9.795	111	-0.09(-0.93%)
Dec 12, 2014	9.795	9.895	9.795	9.886	476	+0.05(+0.56%)
Dec 11, 2014	10.06	10.22	9.804	9.831	8,690	-0.04(-0.37%)
Dec 10, 2014	9.813	9.868	9.813	9.868	292	+0.06(+0.65%)
Dec 09, 2014	9.795	9.959	9.712	9.804	3,979	+0.05(+0.47%)
Dec 08, 2014	9.786	9.969	9.740	9.758	4,713	-0.02(-0.19%)
Dec 05, 2014	10.01	10.01	9.776	9.776	2,415	-0.21(-2.06%)
Dec 04, 2014	9.676	10.07	9.676	9.982	8,424	+0.15(+1.57%)
Dec 03, 2014	9.657	9.828	9.657	9.828	421	+0.01(+0.15%)
Dec 02, 2014	9.721	9.905	9.657	9.813	17,834	+0.10(+1.02%)
Dec 01, 2014	9.714	9.714	9.714	9.714	931	-0.06(-0.60%)
Nov 26, 2014	9.776	9.772	9.772	9.772	218	-0.10(-0.97%)
Nov 25, 2014	9.858	9.868	9.858	9.868	4,242	-0.13(-1.28%)
Nov 24, 2014	10.04	10.04	9.996	9.996	669	+0.15(+1.49%)
Nov 21, 2014	9.657	10.03	9.657	9.850	4,014	+0.09(+0.94%)
Nov 19, 2014	10.05	9.758	9.758	9.758	88	-0.47(-4.57%)
Nov 18, 2014	10.14	10.22	10.05	10.22	1,077	+0.00(+0.00%)
Nov 17, 2014	10.12	10.43	9.740	10.22	1,802	-0.02(-0.18%)
Nov 14, 2014	10.03	10.43	9.566	10.24	5,842	+0.57(+5.86%)
Nov 11, 2014	9.676	9.676	9.676	9.676	218	-0.01(-0.09%)
Nov 10, 2014	9.685	9.685	9.685	9.685	327	+0.02(+0.19%)
Nov 07, 2014	9.959	9.959	9.566	9.667	9,036	-0.23(-2.31%)
Nov 06, 2014	10.34	10.34	9.895	9.895	999	-0.03(-0.28%)
Nov 05, 2014	10.30	10.34	9.895	9.923	3,696	-0.04(-0.39%)
Nov 04, 2014	10.22	10.28	9.962	9.962	1,285	-0.38(-3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.